Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6200 | 1.8500 | 1.5350 | 1.5400 | 1.5400 | 355,378 |
May 02, 2024 | 1.5700 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 332,800 |
May 01, 2024 | 1.4400 | 1.5900 | 1.4150 | 1.5500 | 1.5500 | 237,100 |
Apr 30, 2024 | 1.3700 | 1.5600 | 1.3400 | 1.4700 | 1.4700 | 308,100 |
Apr 29, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 149,800 |
Apr 26, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2650 | 1.2650 | 49,100 |
Apr 25, 2024 | 1.2800 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 147,200 |
Apr 24, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 162,200 |
Apr 23, 2024 | 1.2600 | 1.4200 | 1.2550 | 1.3800 | 1.3800 | 176,100 |
Apr 22, 2024 | 1.2800 | 1.3060 | 1.2300 | 1.2600 | 1.2600 | 203,200 |
Apr 19, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 281,000 |
Apr 18, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 288,600 |
Apr 17, 2024 | 1.2800 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 359,700 |
Apr 16, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 252,800 |
Apr 15, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 274,400 |
Apr 12, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2750 | 1.2750 | 455,000 |
Apr 11, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 130,900 |
Apr 10, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 179,700 |
Apr 09, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 126,700 |
Apr 08, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 80,900 |
Apr 05, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 178,600 |
Apr 04, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 277,800 |
Apr 03, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 190,300 |
Apr 02, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 183,100 |
Apr 01, 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 401,900 |
Mar 28, 2024 | 1.4800 | 1.5350 | 1.4600 | 1.4900 | 1.4900 | 266,300 |
Mar 27, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 205,400 |
Mar 26, 2024 | 1.5000 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 172,700 |
Mar 25, 2024 | 1.4400 | 1.4750 | 1.4100 | 1.4400 | 1.4400 | 156,600 |
Mar 22, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 246,000 |
Mar 21, 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 218,300 |
Mar 20, 2024 | 1.5900 | 1.6000 | 1.3100 | 1.5100 | 1.5100 | 981,300 |
Mar 19, 2024 | 1.6200 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 201,700 |
Mar 18, 2024 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 229,800 |
Mar 15, 2024 | 1.5600 | 1.6490 | 1.5600 | 1.6100 | 1.6100 | 225,900 |
Mar 14, 2024 | 1.7100 | 1.7100 | 1.5200 | 1.5800 | 1.5800 | 502,800 |
Mar 13, 2024 | 1.6900 | 1.8000 | 1.6450 | 1.6900 | 1.6900 | 341,000 |
Mar 12, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 380,800 |
Mar 11, 2024 | 1.6400 | 1.7800 | 1.6400 | 1.7200 | 1.7200 | 395,100 |
Mar 08, 2024 | 1.7200 | 1.7800 | 1.5900 | 1.6500 | 1.6500 | 406,200 |
Mar 07, 2024 | 1.7400 | 1.7800 | 1.5700 | 1.6800 | 1.6800 | 584,300 |
Mar 06, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7500 | 1.7500 | 406,500 |
Mar 05, 2024 | 1.7500 | 1.7600 | 1.6250 | 1.7000 | 1.7000 | 544,300 |
Mar 04, 2024 | 1.7300 | 1.8000 | 1.6500 | 1.7400 | 1.7400 | 564,200 |
Mar 01, 2024 | 1.6000 | 1.7400 | 1.5450 | 1.6900 | 1.6900 | 487,100 |
Feb 29, 2024 | 1.3200 | 1.6300 | 1.3100 | 1.5500 | 1.5500 | 811,900 |
Feb 28, 2024 | 1.4400 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 311,200 |
Feb 27, 2024 | 1.5500 | 1.6000 | 1.3800 | 1.5000 | 1.5000 | 478,400 |
Feb 26, 2024 | 1.3100 | 1.5200 | 1.3000 | 1.5000 | 1.5000 | 458,700 |
Feb 23, 2024 | 1.2600 | 1.3350 | 1.2100 | 1.2800 | 1.2800 | 233,400 |
Feb 22, 2024 | 1.2400 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 163,900 |
Feb 21, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 216,700 |
Feb 20, 2024 | 1.3300 | 1.3800 | 1.2300 | 1.2600 | 1.2600 | 355,100 |
Feb 16, 2024 | 1.2700 | 1.3890 | 1.2500 | 1.3600 | 1.3600 | 433,200 |
Feb 15, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 452,900 |
Feb 14, 2024 | 1.2500 | 1.3040 | 1.1700 | 1.1950 | 1.1950 | 367,700 |
Feb 13, 2024 | 1.2900 | 1.3100 | 1.1500 | 1.1900 | 1.1900 | 491,900 |
Feb 12, 2024 | 1.1800 | 1.3700 | 1.1800 | 1.3400 | 1.3400 | 590,400 |
Feb 09, 2024 | 1.1900 | 1.2550 | 1.1900 | 1.2000 | 1.2000 | 255,400 |
Feb 08, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 372,400 |
Feb 07, 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 321,200 |
Feb 06, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 388,800 |
Feb 05, 2024 | 1.3100 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 353,500 |
Feb 02, 2024 | 1.3000 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 431,600 |
Feb 01, 2024 | 1.3600 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 378,600 |
Jan 31, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 335,600 |
Jan 30, 2024 | 1.5400 | 1.5400 | 1.3900 | 1.4000 | 1.4000 | 285,100 |
Jan 29, 2024 | 1.3700 | 1.5500 | 1.3700 | 1.5300 | 1.5300 | 469,900 |
Jan 26, 2024 | 1.4900 | 1.5400 | 1.3700 | 1.3700 | 1.3700 | 530,900 |
Jan 25, 2024 | 1.6100 | 1.6100 | 1.4400 | 1.5000 | 1.5000 | 423,700 |
Jan 24, 2024 | 1.6500 | 1.6650 | 1.5700 | 1.5700 | 1.5700 | 233,200 |
Jan 23, 2024 | 1.6300 | 1.7600 | 1.6060 | 1.6300 | 1.6300 | 259,100 |
Jan 22, 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6100 | 1.6100 | 432,000 |
Jan 19, 2024 | 1.6300 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 571,100 |
Jan 18, 2024 | 1.7900 | 1.8100 | 1.6100 | 1.6200 | 1.6200 | 327,400 |
Jan 17, 2024 | 1.5900 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 982,400 |
Jan 16, 2024 | 1.7500 | 1.7700 | 1.5500 | 1.6500 | 1.6500 | 993,300 |
Jan 12, 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 371,000 |
Jan 11, 2024 | 2.0000 | 2.0000 | 1.7900 | 1.8100 | 1.8100 | 436,600 |
Jan 10, 2024 | 2.1200 | 2.1200 | 1.9210 | 1.9900 | 1.9900 | 436,900 |
Jan 09, 2024 | 2.1400 | 2.3100 | 2.0600 | 2.1300 | 2.1300 | 447,200 |
Jan 08, 2024 | 2.1600 | 2.2500 | 2.0070 | 2.1900 | 2.1900 | 388,800 |
Jan 05, 2024 | 2.0800 | 2.2100 | 1.8800 | 2.1400 | 2.1400 | 542,800 |
Jan 04, 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 263,100 |
Jan 03, 2024 | 2.1400 | 2.1500 | 1.8900 | 1.9500 | 1.9500 | 645,900 |
Jan 02, 2024 | 2.1300 | 2.3500 | 2.0300 | 2.0400 | 2.0400 | 848,200 |
Dec 29, 2023 | 2.3600 | 2.3600 | 1.9600 | 2.1000 | 2.1000 | 1,101,900 |
Dec 28, 2023 | 2.0300 | 2.3800 | 2.0000 | 2.3500 | 2.3500 | 1,168,400 |
Dec 27, 2023 | 1.8100 | 2.1500 | 1.6800 | 2.0300 | 2.0300 | 1,500,400 |
Dec 26, 2023 | 1.5200 | 1.8300 | 1.5200 | 1.7500 | 1.7500 | 959,200 |
Dec 22, 2023 | 1.4900 | 1.5400 | 1.4100 | 1.4650 | 1.4650 | 340,900 |
Dec 21, 2023 | 1.5000 | 1.5800 | 1.4400 | 1.5100 | 1.5100 | 435,300 |
Dec 20, 2023 | 1.5200 | 1.6300 | 1.3700 | 1.4600 | 1.4600 | 918,100 |
Dec 19, 2023 | 1.4500 | 1.5200 | 1.3900 | 1.5200 | 1.5200 | 563,000 |
Dec 18, 2023 | 1.5100 | 1.5500 | 1.3700 | 1.4300 | 1.4300 | 427,700 |
Dec 15, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 448,900 |
Dec 14, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.4900 | 1.4900 | 791,200 |
Dec 13, 2023 | 1.2600 | 1.4200 | 1.2600 | 1.4000 | 1.4000 | 372,500 |
Dec 12, 2023 | 1.2700 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 410,700 |
Dec 11, 2023 | 1.4000 | 1.4400 | 1.2900 | 1.3100 | 1.3100 | 399,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |